Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TAKE, Take Solutions Limited, INE142I01023, Listing: 27-Aug-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Healthcare Band: 20 High52 Price: 49.94 Mkt_Cap Category: Others
Sector: Healthcare Lot Size: 1 High52 Date: 13-Feb-2026 Bumper: 41.21; Drift%: 0.0
Industry: Healthcare Services Face Value: 1; VWAP21: Low52 Price: 6.51 Barrier: -; Drift%: -
Basic Industry: Healthcare Research, Analytics & Technology Total Equity: 147,934,000 Low52 Date: 01-Apr-2025 SHP: 0.0 / 0.56 / 0.0 / 99.44
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 16.94 / 6.69 Month: 41.2 / 30.99 Week: 49.06 / 42.2 Day: 41.21 / 41.21 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 41.21 41.21 41.21 41.21 41.21 1.98 609.64 635,519 200.23 0 0.00 0.00 43
2 01-Apr 40.41 40.41 40.41 40.41 40.41 1.99 597.80 245,848 77.46 0 0.00 0.00 17
3 30-Mar 39.62 39.62 39.62 39.62 39.62 1.98 586.11 417,172 131.43 0 0.00 0.00 28
4 27-Mar 38.85 38.85 38.85 38.85 38.85 2.00 574.72 367,099 115.66 0 0.00 0.00 25
5 25-Mar 38.09 38.09 38.09 38.09 38.09 1.98 563.48 694,430 218.79 0 0.00 0.00 47
6 24-Mar 37.35 37.35 37.35 37.35 37.35 1.99 552.53 536,604 169.06 0 0.00 0.00 36
7 23-Mar 36.62 36.62 36.62 36.62 36.62 -1.98 541.73 8,750 2.76 0 0.00 0.00 1
8 20-Mar 37.36 37.36 37.36 37.36 37.36 -1.99 552.68 55,252 17.41 0 0.00 0.00 4
9 19-Mar 38.12 38.12 38.12 38.12 38.12 -1.98 563.92 3,173 1.00 0 0.00 0.00 0
10 18-Mar 38.89 38.89 38.89 38.89 38.89 -1.99 575.32 7,873 2.48 0 0.00 0.00 1
11 17-Mar 39.68 39.68 39.68 39.68 39.68 -1.98 587.00 7,539 2.38 0 0.00 0.00 1
12 16-Mar 40.48 40.48 40.48 40.48 40.48 -1.99 598.84 284,351 89.59 0 0.00 0.00 19
13 13-Mar 42.60 43.00 39.63 41.30 41.70 -0.98 610.97 1,632,381 514.30 0 0.00 0.00 111
14 12-Mar 39.90 41.72 39.90 41.71 41.19 4.96 617.03 609,037 191.88 0 0.00 0.00 41
15 11-Mar 38.00 39.74 38.00 39.74 39.13 4.99 587.89 660,654 208.15 0 0.00 0.00 45
16 10-Mar 36.06 37.86 36.06 37.85 37.54 4.96 559.93 840,132 264.69 0 0.00 0.00 57
17 09-Mar 32.68 36.12 32.68 36.06 34.71 4.83 533.45 1,771,332 558.08 0 0.00 0.00 120
18 06-Mar 34.40 34.40 34.40 34.40 34.40 -5.00 508.89 299,763 94.44 0 0.00 0.00 20
19 05-Mar 36.21 36.21 36.21 36.21 36.21 -4.99 535.67 70,771 22.30 0 0.00 0.00 5
20 04-Mar 38.11 38.11 38.11 38.11 38.11 -4.99 563.78 24,162 7.61 0 0.00 0.00 2
21 02-Mar 40.11 40.11 40.11 40.11 40.11 -5.00 593.36 54,572 17.19 0 0.00 0.00 4
22 27-Feb 44.50 45.00 42.20 42.22 42.54 -4.95 624.58 1,197,222 377.20 0 0.00 0.00 81
23 26-Feb 45.61 45.95 44.00 44.42 44.66 -2.67 657.12 638,948 201.31 0 0.00 0.00 43
24 25-Feb 47.00 47.12 44.37 45.64 45.38 -2.27 675.17 1,284,262 404.62 0 0.00 0.00 87
25 24-Feb 46.90 49.06 45.65 46.70 47.06 -0.06 690.85 651,081 205.13 0 0.00 0.00 44
26 23-Feb 47.69 47.69 45.50 46.73 46.97 -1.04 691.30 861,961 271.57 0 0.00 0.00 59
27 20-Feb 47.35 47.50 46.77 47.22 47.21 -0.11 698.54 806,954 254.24 0 0.00 0.00 55
28 19-Feb 48.00 48.00 46.40 47.27 47.37 0.02 699.28 603,376 190.10 0 0.00 0.00 41
29 18-Feb 47.80 48.47 46.46 47.26 47.54 -0.48 699.14 592,428 186.65 0 0.00 0.00 40
30 17-Feb 45.55 48.00 44.35 47.49 47.01 1.74 702.54 1,310,004 412.73 0 0.00 0.00 89
31 16-Feb 49.00 49.00 46.41 46.68 47.32 -4.44 690.56 2,477,443 780.54 0 0.00 0.00 168
32 13-Feb 49.00 49.94 48.30 48.85 48.95 0.64 722.66 1,029,397 324.32 0 0.00 0.00 70
33 12-Feb 47.30 49.00 46.11 48.54 47.82 2.97 718.07 2,430,923 765.89 0 0.00 0.00 165
34 11-Feb 46.95 48.18 46.55 47.14 47.57 0.70 697.36 1,453,328 457.89 0 0.00 0.00 99
35 10-Feb 44.95 46.93 44.85 46.81 45.86 4.42 692.48 1,713,946 540.00 0 0.00 0.00 117
36 09-Feb 43.50 44.95 43.40 44.83 44.30 3.61 663.19 1,385,865 436.63 0 0.00 0.00 94
37 06-Feb 42.59 43.66 41.70 43.27 42.87 3.89 640.11 905,232 285.20 0 0.00 0.00 65
38 05-Feb 42.05 42.49 41.10 41.65 41.72 -0.95 616.15 219,575 69.18 0 0.00 0.00 16
39 04-Feb 42.54 42.70 40.65 42.05 42.16 -1.15 622.06 698,525 220.08 0 0.00 0.00 50
40 03-Feb 42.90 43.20 40.65 42.54 42.56 -0.33 629.31 829,502 261.34 0 0.00 0.00 59
41 02-Feb 42.75 43.00 42.01 42.68 42.70 0.00 631.38 1,130,905 356.30 0 0.00 0.00 81
42 01-Feb 42.00 42.85 41.59 42.68 42.38 2.74 631.38 478,286 150.69 0 0.00 0.00 34
43 30-Jan 40.50 42.25 40.50 41.54 41.23 2.92 614.52 1,481,652 466.81 0 0.00 0.00 106
44 29-Jan 38.50 40.37 38.46 40.36 39.77 4.97 597.06 1,390,317 438.03 0 0.00 0.00 99
45 28-Jan 37.00 38.46 34.80 38.45 36.62 4.97 568.81 2,625,950 827.33 0 0.00 0.00 187
46 27-Jan 38.24 38.24 36.33 36.63 36.70 -4.21 541.88 1,383,545 435.90 0 0.00 0.00 99
47 23-Jan 39.72 40.50 37.74 38.24 38.44 -3.73 565.70 715,805 225.52 0 0.00 0.00 51
48 22-Jan 38.06 40.00 38.00 39.72 39.37 1.35 587.59 510,240 160.76 0 0.00 0.00 36
49 21-Jan 40.06 40.99 38.51 39.19 39.17 -3.31 579.75 2,234,416 703.97 0 0.00 0.00 159
50 20-Jan 43.50 43.50 40.14 40.53 41.44 -4.07 599.58 881,811 277.82 0 0.00 0.00 63
51 19-Jan 41.97 42.50 40.28 42.25 41.61 1.46 625.02 1,483,802 467.49 0 0.00 0.00 106
52 16-Jan 42.20 43.00 41.08 41.64 41.80 -3.14 616.00 1,699,875 535.56 0 0.00 0.00 121
53 14-Jan 44.25 44.69 42.00 42.99 43.21 -1.69 635.97 1,298,391 409.07 0 0.00 0.00 93
54 13-Jan 44.20 44.20 42.60 43.73 43.14 0.62 646.92 843,371 265.71 0 0.00 0.00 60
55 12-Jan 42.70 43.75 42.70 43.46 42.86 1.99 642.92 1,223,455 385.46 0 0.00 0.00 87
56 09-Jan 44.99 45.00 42.50 42.61 42.98 -3.58 630.35 1,638,335 516.17 0 0.00 0.00 117
57 08-Jan 42.78 44.50 42.00 44.19 43.70 3.27 653.72 1,356,377 427.34 0 0.00 0.00 97
58 07-Jan 40.85 42.85 40.85 42.79 41.86 4.85 633.01 1,627,710 512.83 0 0.00 0.00 116
59 06-Jan 41.00 41.20 40.65 40.81 40.82 0.52 603.72 633,475 199.58 0 0.00 0.00 45
60 05-Jan 40.05 41.00 38.49 40.60 40.55 0.22 600.61 3,669,034 1,155.97 0 0.00 0.00 262
61 02-Jan 40.88 40.89 40.00 40.51 40.52 0.42 599.28 1,037,178 326.77 0 0.00 0.00 74
62 01-Jan 40.48 41.00 39.85 40.34 40.27 1.00 596.77 672,282 211.81 0 0.00 0.00 48
63 31-Dec 39.64 41.20 39.25 39.94 40.03 0.76 590.85 1,718,482 541.42 0 0.00 0.00 123
64 30-Dec 38.80 40.18 38.40 39.64 38.87 3.47 586.41 1,754,201 552.68 0 0.00 0.00 125
65 29-Dec 38.15 38.98 38.15 38.31 38.32 0.52 566.74 1,044,729 329.15 0 0.00 0.00 74
66 26-Dec 39.50 39.74 38.00 38.11 38.50 -2.33 563.78 2,502,473 788.43 0 0.00 0.00 178
67 24-Dec 38.95 39.99 38.95 39.02 39.23 0.23 577.24 2,227,431 701.77 0 0.00 0.00 159

Similar Stocks: SYNGENE    SUVEN    TAKE    VIMTALABS    INDGN   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com